国联水产 sz.300094
2.99
+0.34%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.86 | 4.05 | 3.79 | 3.90 | +2.90% | 5.74 | 13.21% |
| 2026-02-12 | 3.92 | 3.92 | 3.77 | 3.79 | -2.82% | 2.75 | 6.52% |
| 2026-02-11 | 4.04 | 4.06 | 3.90 | 3.90 | -3.70% | 3.26 | 7.47% |
| 2026-02-10 | 3.97 | 4.18 | 3.92 | 4.05 | +2.02% | 5.58 | 12.43% |
| 2026-02-09 | 4.00 | 4.06 | 3.95 | 3.97 | +2.58% | 4.40 | 9.99% |
| 2026-02-06 | 3.80 | 3.94 | 3.75 | 3.87 | +1.31% | 3.41 | 8.00% |
| 2026-02-05 | 3.79 | 3.87 | 3.76 | 3.82 | 0.00% | 2.49 | 5.92% |
| 2026-02-04 | 3.78 | 3.82 | 3.71 | 3.82 | +2.41% | 2.73 | 6.52% |
| 2026-02-03 | 3.76 | 3.79 | 3.66 | 3.73 | +1.36% | 3.10 | 7.54% |
| 2026-02-02 | 3.87 | 3.89 | 3.54 | 3.68 | -8.00% | 6.01 | 14.47% |
| 2026-01-30 | 3.86 | 4.17 | 3.85 | 4.00 | +3.36% | 9.69 | 21.70% |
| 2026-01-29 | 3.74 | 3.88 | 3.69 | 3.87 | +4.03% | 3.93 | 9.31% |
| 2026-01-28 | 3.70 | 3.79 | 3.70 | 3.72 | -0.27% | 1.97 | 4.77% |
| 2026-01-27 | 3.81 | 3.82 | 3.68 | 3.73 | -2.36% | 2.21 | 5.37% |
| 2026-01-26 | 3.86 | 3.88 | 3.77 | 3.82 | -2.05% | 2.63 | 6.24% |
| 2026-01-23 | 3.87 | 3.92 | 3.84 | 3.90 | +2.90% | 3.21 | 7.50% |
| 2026-01-22 | 3.73 | 3.79 | 3.70 | 3.79 | +1.88% | 2.02 | 4.85% |
| 2026-01-21 | 3.70 | 3.74 | 3.64 | 3.72 | 0.00% | 1.71 | 4.16% |
| 2026-01-20 | 3.76 | 3.80 | 3.70 | 3.72 | -1.06% | 2.21 | 5.35% |
| 2026-01-19 | 3.71 | 3.78 | 3.69 | 3.76 | +1.08% | 2.20 | 5.31% |